BNSO

Bonso Electronics Historical Data

Company Name Stock Ticker Symbol Market Type
Bonso Electronics International Inc BNSO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -4.24% 4.07 12:25:31
Open Price Low Price High Price Close Price Prev Close
4.33 3.98 4.33 4.25
more quote information »

BNSO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.127.203.875.01988,605-0.05-1.21%
1 Month3.4612.093.036.75945,1700.6117.63%
3 Months2.8812.092.516.74332,9211.1941.32%
6 Months4.3012.092.266.67156,154-0.23-5.35%
1 Year6.3212.092.266.6280,480-2.25-35.6%
3 Years2.15512.701.727.5075,8071.9288.86%
5 Years2.5012.701.627.0252,0801.5762.8%

BNSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 4.25 0.16 3.91% 4.03 4.63 4.0268 157,426
Aug 16 2022 4.09 -0.31 -7.05% 4.20 4.40 3.9201 112,218
Aug 15 2022 4.40 0.10 2.33% 4.16 5.12 3.87 435,978
Aug 12 2022 4.30 -0.90 -17.31% 4.55 4.98 4.25 367,266
Aug 11 2022 5.20 0.98 23.08% 4.12 7.20 4.00 3,870,137
Aug 10 2022 4.225 -1.57 -27.03% 5.15 5.4199 4.08 482,745
Aug 09 2022 5.79 -2.09 -26.52% 6.10 6.70 5.10 1,202,548
Aug 08 2022 7.88 3.10 64.85% 11.12 12.09 7.51 11,372,389
Aug 05 2022 4.78 1.61 50.75% 3.17 5.99 3.15 842,097
Aug 04 2022 3.1709 0.06 1.96% 3.26 3.26 3.12 1,263
Aug 03 2022 3.11 -0.34 -9.86% 3.45 3.45 3.06 11,477
Aug 02 2022 3.45 0.20 6.0% 3.22 3.83 3.22 35,135
Aug 01 2022 3.2547 -0.19 -5.39% 3.15 3.2683 3.15 2,342
Jul 29 2022 3.44 0.00 0.0% 3.32 3.44 3.16 223
Jul 28 2022 3.44 0.09 2.64% 3.22 3.45 3.15 637
Jul 27 2022 3.3516 0.20 6.4% 3.07 3.36 3.07 656
Jul 26 2022 3.15 -0.28 -8.28% 3.43 3.43 3.03 2,122
Jul 25 2022 3.4344 0.34 11.15% 3.15 3.4344 3.15 955
Jul 22 2022 3.09 -0.46 -12.96% 3.37 3.37 3.03 5,395
Jul 21 2022 3.55 0.12 3.5% 3.46 3.55 3.46 381
Jul 20 2022 3.43 0.13 3.78% 3.29 3.43 3.29 4,204
Jul 19 2022 3.305 -0.14 -3.92% 3.07 3.39 3.07 1,630
Jul 18 2022 3.44 0.05 1.47% 3.21 3.47 2.93 2,510
See More Historical Prices ยป
Your Recent History
NASDAQ
BNSO
Bonso Elec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 16:47:07